Exor N.V. (AMS:EXO)
Netherlands · Delayed Price · Currency is EUR 87.25
+0.95 (1.10%)
Aug 22, 2025, 5:35 PM CET
Exor N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.10 | 87.80 | 86.10 | 87.25 | 87.25 | 1.10% | 153,751 |
| Aug 21, 2025 | 87.65 | 87.75 | 85.90 | 86.30 | 86.30 | -1.54% | 133,996 |
| Aug 20, 2025 | 88.75 | 89.05 | 87.60 | 87.65 | 87.65 | -1.85% | 191,165 |
| Aug 19, 2025 | 88.35 | 89.70 | 88.30 | 89.30 | 89.30 | 1.53% | 210,836 |
| Aug 18, 2025 | 87.65 | 88.20 | 87.20 | 87.95 | 87.95 | 0.23% | 106,180 |
| Aug 15, 2025 | 87.55 | 87.90 | 87.15 | 87.75 | 87.75 | 1.04% | 216,514 |
| Aug 14, 2025 | 86.75 | 87.20 | 86.40 | 86.85 | 86.85 | 0.52% | 122,289 |
| Aug 13, 2025 | 86.15 | 86.60 | 85.95 | 86.40 | 86.40 | 0.17% | 144,628 |
| Aug 12, 2025 | 87.10 | 87.70 | 86.10 | 86.25 | 86.25 | -0.46% | 125,526 |
| Aug 11, 2025 | 87.55 | 87.65 | 86.65 | 86.65 | 86.65 | -0.63% | 128,758 |
| Aug 8, 2025 | 85.35 | 87.50 | 85.25 | 87.20 | 87.20 | 2.47% | 154,410 |
| Aug 7, 2025 | 85.00 | 85.60 | 84.40 | 85.10 | 85.10 | 0.18% | 112,173 |
| Aug 6, 2025 | 86.10 | 86.45 | 84.60 | 84.95 | 84.95 | -0.70% | 158,848 |
| Aug 5, 2025 | 84.35 | 86.05 | 84.10 | 85.55 | 85.55 | 2.15% | 132,282 |
| Aug 4, 2025 | 83.45 | 84.20 | 83.20 | 83.75 | 83.75 | 0.84% | 139,022 |
| Aug 1, 2025 | 84.40 | 84.75 | 82.75 | 83.05 | 83.05 | -2.01% | 190,358 |
| Jul 31, 2025 | 90.60 | 90.60 | 84.30 | 84.75 | 84.75 | -5.94% | 498,086 |
| Jul 30, 2025 | 91.15 | 91.25 | 90.10 | 90.10 | 90.10 | -1.21% | 100,187 |
| Jul 29, 2025 | 91.30 | 92.45 | 90.95 | 91.20 | 91.20 | -0.22% | 129,938 |
| Jul 28, 2025 | 92.00 | 92.75 | 91.10 | 91.40 | 91.40 | 0.77% | 156,582 |
| Jul 25, 2025 | 90.95 | 91.50 | 90.35 | 90.70 | 90.70 | -0.60% | 116,336 |
| Jul 24, 2025 | 91.35 | 91.50 | 90.60 | 91.25 | 91.25 | 0.55% | 110,935 |
| Jul 23, 2025 | 89.95 | 90.90 | 89.50 | 90.75 | 90.75 | 2.37% | 105,853 |
| Jul 22, 2025 | 89.20 | 89.40 | 88.35 | 88.65 | 88.65 | -0.95% | 99,369 |
| Jul 21, 2025 | 89.50 | 90.05 | 89.00 | 89.50 | 89.50 | - | 81,645 |
| Jul 18, 2025 | 89.35 | 90.20 | 88.95 | 89.50 | 89.50 | 0.56% | 117,001 |
| Jul 17, 2025 | 88.85 | 89.50 | 88.60 | 89.00 | 89.00 | 1.42% | 100,553 |
| Jul 16, 2025 | 87.75 | 88.85 | 87.65 | 87.75 | 87.75 | -0.57% | 120,336 |
| Jul 15, 2025 | 88.65 | 89.40 | 88.25 | 88.25 | 88.25 | 0.11% | 90,216 |
| Jul 14, 2025 | 88.85 | 89.10 | 87.90 | 88.15 | 88.15 | -1.73% | 84,961 |
| Jul 11, 2025 | 90.00 | 90.15 | 89.15 | 89.70 | 89.70 | -0.44% | 120,128 |
| Jul 10, 2025 | 89.00 | 90.20 | 88.75 | 90.10 | 90.10 | 1.75% | 103,744 |
| Jul 9, 2025 | 88.20 | 89.20 | 87.75 | 88.55 | 88.55 | 0.40% | 133,049 |
| Jul 8, 2025 | 87.00 | 88.25 | 86.80 | 88.20 | 88.20 | 1.03% | 247,266 |
| Jul 7, 2025 | 86.85 | 87.70 | 86.40 | 87.30 | 87.30 | 0.81% | 143,603 |
| Jul 4, 2025 | 87.40 | 87.40 | 86.35 | 86.60 | 86.60 | -1.31% | 106,540 |
| Jul 3, 2025 | 87.20 | 88.15 | 86.90 | 87.75 | 87.75 | 1.09% | 127,933 |
| Jul 2, 2025 | 86.95 | 87.35 | 86.05 | 86.80 | 86.80 | 0.58% | 141,262 |
| Jul 1, 2025 | 85.70 | 86.30 | 84.85 | 86.30 | 86.30 | 0.82% | 176,397 |
| Jun 30, 2025 | 86.40 | 86.40 | 85.20 | 85.60 | 85.60 | -0.35% | 282,485 |
| Jun 27, 2025 | 83.80 | 86.05 | 83.80 | 85.90 | 85.90 | 3.18% | 134,701 |
| Jun 26, 2025 | 84.25 | 84.25 | 82.80 | 83.25 | 83.25 | -0.77% | 112,091 |
| Jun 25, 2025 | 82.60 | 84.30 | 82.60 | 83.90 | 83.90 | 1.82% | 196,263 |
| Jun 24, 2025 | 82.95 | 83.30 | 82.40 | 82.40 | 82.40 | 1.42% | 112,792 |
| Jun 23, 2025 | 81.40 | 82.20 | 81.15 | 81.25 | 81.25 | -0.79% | 108,173 |
| Jun 20, 2025 | 81.65 | 81.90 | 81.10 | 81.90 | 81.90 | 0.99% | 562,230 |
| Jun 19, 2025 | 80.75 | 81.60 | 80.50 | 81.10 | 81.10 | -0.31% | 102,487 |
| Jun 18, 2025 | 81.55 | 81.78 | 81.00 | 81.35 | 81.35 | -0.49% | 114,787 |
| Jun 17, 2025 | 81.40 | 82.30 | 80.95 | 81.75 | 81.75 | -0.18% | 191,312 |
| Jun 16, 2025 | 80.95 | 82.25 | 80.95 | 81.90 | 81.90 | 1.17% | 135,869 |